Dicker Data (Australia) Price History

DDR Stock   8.68  0.14  1.64%   
Below is the normalized historical share price chart for Dicker Data extending back to January 24, 2011. This chart has been adjusted for all splits and dividends and is plotted against all major global economic recessions. As of today, the current price of Dicker Data stands at 8.68, as last reported on the 21st of July, with the highest price reaching 8.70 and the lowest price hitting 8.48 during the day.
200 Day MA
8.4868
50 Day MA
8.2438
Beta
0.35
 
Credit Downgrade
 
Yuan Drop
 
Covid
If you're considering investing in Dicker Stock, it is important to understand the factors that can impact its price. Currently, Dicker Data is not too volatile. Dicker Data secures Sharpe Ratio (or Efficiency) of 0.0936, which denotes the company had a 0.0936 % return per unit of standard deviation over the last 3 months. We have found thirty technical indicators for Dicker Data, which you can use to evaluate the volatility of the firm. Please confirm Dicker Data's Downside Deviation of 1.62, mean deviation of 1.12, and Semi Deviation of 1.45 to check if the risk estimate we provide is consistent with the expected return of 0.15%.
  
At this time, Dicker Data's Total Stockholder Equity is comparatively stable compared to the past year. Common Stock is likely to gain to about 228.1 M in 2025, whereas Capital Stock is likely to drop slightly above 162.9 M in 2025. . Dicker Stock price history is provided at the adjusted basis, taking into account all of the recent filings.

Sharpe Ratio = 0.0936

Best PortfolioBest Equity
Good Returns
Average Returns
Small ReturnsDDR
CashSmall RiskAverage RiskHigh RiskHuge Risk
Negative Returns

Estimated Market Risk

 1.61
  actual daily
14
86% of assets are more volatile

Expected Return

 0.15
  actual daily
3
97% of assets have higher returns

Risk-Adjusted Return

 0.09
  actual daily
7
93% of assets perform better
Based on monthly moving average Dicker Data is performing at about 7% of its full potential. If added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of Dicker Data by adding it to a well-diversified portfolio.
Price Book
6.2807
Enterprise Value Ebitda
12.4485
Price Sales
0.675
Shares Float
91.8 M
Dividend Share
0.44

Dicker Data Stock Price History Chart

There are several ways to analyze Dicker Stock price data. The simplest method is using a basic Dicker candlestick price chart, which shows Dicker Data price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
Highest PriceMay 19, 20258.69
Lowest PriceJune 20, 20257.82

Dicker Data July 21, 2025 Stock Price Synopsis

Various analyses of Dicker Data's daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell Dicker Stock. It can be used to describe the percentage change in the price of Dicker Data from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of Dicker Stock.
Dicker Data Price Daily Balance Of Power 0.64 
Dicker Data Price Action Indicator 0.16 
Dicker Data Price Rate Of Daily Change 1.02 

Dicker Data July 21, 2025 Stock Price Analysis

When benchmark price declines in a down market, there may be an uptick in Dicker Stock price where buyers come in believing the asset is cheap or selling overdone. The opposite is true when the market is bullish. You can use Dicker Data intraday prices and daily technical indicators to check the level of noise trading in Dicker Stock and then apply it to test your longer-term investment strategies against Dicker.

Dicker Stock Price History Data

The price series of Dicker Data for the period between Tue, Apr 22, 2025 and Mon, Jul 21, 2025 has a statistical range of 0.87 with a coefficient of variation of 2.62. Under current investment horizon, the daily prices are spread out with arithmetic mean of 8.25. The median price for the last 90 days is 8.27. The company completed dividends distribution on 2025-05-16.
OpenHighLowCloseVolume
07/21/2025
 8.56  8.70  8.48  8.68 
07/18/2025
 8.56  8.70  8.48  8.68  360,922 
07/17/2025
 8.45  8.58  8.42  8.54  251,934 
07/16/2025
 8.27  8.45  8.25  8.41  229,257 
07/15/2025 8.37  8.39  8.30  8.33  381,447 
07/14/2025
 8.38  8.38  8.27  8.31  313,325 
07/11/2025
 8.43  8.44  8.27  8.33  233,988 
07/10/2025
 8.55  8.55  8.37  8.37  393,214 
07/09/2025
 8.45  8.60  8.40  8.55  478,872 
07/08/2025
 8.31  8.47  8.31  8.37  278,169 
07/07/2025
 8.36  8.39  8.27  8.39  212,954 
07/04/2025
 8.40  8.54  8.34  8.35  453,027 
07/03/2025
 8.14  8.39  8.07  8.38  499,788 
07/02/2025
 8.22  8.23  8.06  8.13  397,901 
07/01/2025
 8.10  8.24  8.00  8.18  355,239 
06/30/2025
 8.10  8.15  8.03  8.07  397,842 
06/27/2025
 7.98  8.07  7.98  8.03  592,584 
06/26/2025
 8.02  8.02  7.90  7.96  261,503 
06/25/2025
 7.90  8.02  7.87  8.00  433,154 
06/24/2025
 7.88  7.93  7.84  7.92  277,271 
06/23/2025
 7.81  7.86  7.68  7.86  509,936 
06/20/2025
 7.85  7.93  7.81  7.82  1,459,835 
06/19/2025
 7.94  8.03  7.83  7.85  467,857 
06/18/2025
 7.93  8.03  7.86  7.91  481,915 
06/17/2025
 7.86  8.09  7.86  8.04  521,074 
06/16/2025
 8.10  8.13  7.74  7.83  1,119,736 
06/13/2025
 8.28  8.37  8.15  8.18  337,577 
06/12/2025
 8.10  8.31  8.09  8.29  328,136 
06/11/2025
 8.15  8.17  8.02  8.07  397,082 
06/10/2025
 8.15  8.24  8.10  8.15  207,382 
06/06/2025
 8.13  8.23  8.10  8.10  208,543 
06/05/2025
 8.06  8.14  8.01  8.10  396,146 
06/04/2025
 8.14  8.14  8.03  8.05  309,990 
06/03/2025
 8.12  8.21  8.05  8.11  337,138 
06/02/2025 8.23  8.23  8.10  8.11  195,591 
05/30/2025
 8.24  8.30  8.09  8.23  548,455 
05/29/2025
 8.20  8.24  8.10  8.16  289,440 
05/28/2025
 8.28  8.37  8.14  8.23  299,828 
05/27/2025
 8.35  8.42  8.25  8.25  170,459 
05/26/2025
 8.39  8.43  8.28  8.35  744,626 
05/23/2025
 8.32  8.40  8.25  8.31  287,498 
05/22/2025
 8.04  8.36  7.98  8.30  921,900 
05/21/2025
 8.68  8.68  8.04  8.10  707,628 
05/20/2025
 8.65  8.78  8.55  8.60  272,277 
05/19/2025
 8.32  8.86  8.18  8.69  738,141 
05/16/2025
 8.61  8.61  8.45  8.49  184,163 
05/15/2025
 8.62  8.62  8.45  8.50  236,022 
05/14/2025
 8.66  8.70  8.51  8.58  361,485 
05/13/2025
 8.55  8.60  8.41  8.59  251,020 
05/12/2025
 8.49  8.64  8.40  8.50  191,966 
05/09/2025
 8.37  8.56  8.32  8.53  222,773 
05/08/2025
 8.29  8.41  8.26  8.38  236,604 
05/07/2025
 8.31  8.36  8.23  8.29  151,232 
05/06/2025
 8.31  8.46  8.25  8.32  237,439 
05/05/2025
 8.41  8.60  8.27  8.32  204,749 
05/02/2025
 8.51  8.51  8.34  8.43  176,901 
05/01/2025
 8.31  8.56  8.30  8.56  184,243 
04/30/2025
 8.30  8.42  8.20  8.31  309,694 
04/29/2025
 8.26  8.36  8.19  8.27  202,130 
04/28/2025
 8.37  8.38  8.24  8.27  144,652 
04/24/2025
 8.37  8.37  8.23  8.25  170,949 

About Dicker Data Stock history

Dicker Data investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for Dicker is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in Dicker Data will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing Dicker Data stock prices may prove useful in developing a viable investing in Dicker Data
Last ReportedProjected for Next Year
Common Stock Shares Outstanding180.4 M172.5 M
Net Income Applicable To Common Shares78.7 M40.8 M

Dicker Data Quarterly Net Working Capital

310.81 Million

Dicker Data Stock Technical Analysis

Dicker Data technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
A focus of Dicker Data technical analysis is to determine if market prices reflect all relevant information impacting that market. A technical analyst looks at the history of Dicker Data trading pattern rather than external drivers such as economic, fundamental, or social events. It is believed that price action tends to repeat itself due to investors' collective, patterned behavior. Hence technical analysis focuses on identifiable price trends and conditions. More Info...

Did you try this?

Run Money Flow Index Now

   

Money Flow Index

Determine momentum by analyzing Money Flow Index and other technical indicators
All  Next Launch Module

Dicker Data Technical and Predictive Indicators

Predictive indicators are helping investors to find signals for Dicker Data's price direction in advance. Along with the technical and fundamental analysis of Dicker Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of Dicker to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.

Additional Tools for Dicker Stock Analysis

When running Dicker Data's price analysis, check to measure Dicker Data's market volatility, profitability, liquidity, solvency, efficiency, growth potential, financial leverage, and other vital indicators. We have many different tools that can be utilized to determine how healthy Dicker Data is operating at the current time. Most of Dicker Data's value examination focuses on studying past and present price action to predict the probability of Dicker Data's future price movements. You can analyze the entity against its peers and the financial market as a whole to determine factors that move Dicker Data's price. Additionally, you may evaluate how the addition of Dicker Data to your portfolios can decrease your overall portfolio volatility.